Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarke (TSX: CKI )

18.80 -0.07 (-0.37%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 8.500 8.500 8.500 8.500 3,800 +0.00(+0.00%)
May 28, 2021 8.500 8.500 8.400 8.500 4,750 -0.25(-2.86%)
May 27, 2021 8.750 8.750 8.750 8.750 500 +0.19(+2.22%)
May 26, 2021 8.690 8.750 8.560 8.560 750 +0.20(+2.39%)
May 25, 2021 8.500 8.500 8.360 8.360 3,200 +0.06(+0.72%)
May 21, 2021 8.300 8.300 8.300 0 -0.20(-2.35%)
May 20, 2021 8.260 8.500 8.250 8.500 19,045 +0.25(+3.03%)
May 19, 2021 8.250 8.250 8.240 8.250 14,500 -0.10(-1.20%)
May 18, 2021 8.260 8.350 8.250 8.350 5,500 +0.10(+1.21%)
May 17, 2021 8.300 8.300 8.250 8.250 1,500 +0.00(+0.00%)
May 12, 2021 8.250 8.250 8.250 0 -0.20(-2.37%)
May 10, 2021 8.450 8.450 8.450 0 -0.05(-0.59%)
May 07, 2021 8.500 8.650 8.500 8.500 700 -0.15(-1.73%)
May 06, 2021 8.550 8.650 8.550 8.650 6,048 +0.15(+1.76%)
May 05, 2021 8.510 8.510 8.500 8.500 4,500 +0.00(+0.00%)
May 04, 2021 8.500 8.510 8.500 8.500 6,400 -0.25(-2.86%)
May 03, 2021 8.750 8.750 8.750 35 +0.00(+0.00%)
Apr 30, 2021 8.720 8.750 8.720 8.750 4,850 +0.25(+2.94%)
Apr 27, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 26, 2021 8.500 8.500 8.500 8.500 2,055 +0.00(+0.00%)
Apr 23, 2021 8.400 8.500 8.400 8.500 2,100 +0.20(+2.41%)
Apr 22, 2021 8.300 8.300 8.300 8.300 7,600 -0.09(-1.07%)
Apr 21, 2021 8.390 8.390 8.390 8.390 600 -0.01(-0.12%)
Apr 20, 2021 8.350 8.400 8.350 8.400 1,700 -0.10(-1.18%)
Apr 19, 2021 8.500 8.510 8.310 8.500 3,275 +0.20(+2.41%)
Apr 16, 2021 8.260 8.300 8.260 8.300 200 +0.05(+0.61%)
Apr 15, 2021 8.650 8.650 8.250 8.250 76,300 -0.25(-2.94%)
Apr 14, 2021 8.170 8.500 8.160 8.500 9,505 +0.31(+3.79%)
Apr 12, 2021 8.190 8.190 8.190 0 -0.31(-3.65%)
Apr 09, 2021 8.010 8.500 7.850 8.500 20,500 +0.49(+6.12%)
Apr 08, 2021 8.010 8.010 8.010 8.010 400 +0.00(+0.00%)
Apr 07, 2021 8.100 8.100 8.010 8.010 400 -0.10(-1.23%)
Apr 06, 2021 8.100 8.110 8.100 8.110 200 +0.10(+1.25%)
Apr 05, 2021 8.000 8.010 8.000 8.010 1,600 -0.22(-2.67%)
Apr 01, 2021 8.230 8.230 8.230 0 +0.48(+6.19%)
Mar 31, 2021 7.850 7.900 7.750 7.750 22,300 -0.21(-2.64%)
Mar 30, 2021 8.000 8.000 7.750 7.960 7,850 +0.01(+0.13%)
Mar 29, 2021 7.950 7.950 7.950 7.950 300 -0.04(-0.50%)
Mar 26, 2021 7.990 7.990 7.990 7.990 400 -0.01(-0.12%)
Mar 25, 2021 8.000 8.000 8.000 8.000 4,300 +0.00(+0.00%)
Mar 24, 2021 7.880 8.100 7.880 8.000 1,870 +0.27(+3.49%)
Mar 23, 2021 7.720 7.730 7.720 7.730 400 +0.04(+0.52%)
Mar 19, 2021 7.690 7.690 7.690 0 -0.16(-2.04%)
Mar 18, 2021 7.620 7.850 7.620 7.850 1,300 +0.18(+2.35%)
Mar 17, 2021 7.670 7.670 7.670 7.670 100 +0.01(+0.13%)
Mar 16, 2021 7.900 7.900 7.570 7.660 419 -0.19(-2.42%)
Mar 15, 2021 7.850 7.850 7.850 7.850 100 +0.01(+0.13%)
Mar 12, 2021 7.720 7.840 7.720 7.840 305 +0.09(+1.16%)
Mar 11, 2021 7.450 7.900 7.450 7.750 2,629 +0.15(+1.97%)
Mar 10, 2021 7.600 7.600 7.590 7.600 3,400 -0.11(-1.43%)
Mar 09, 2021 7.710 7.710 7.700 7.710 1,000 +0.05(+0.65%)
Mar 08, 2021 7.300 8.000 7.300 7.660 9,512 +0.51(+7.13%)
Mar 05, 2021 7.100 7.150 7.100 7.150 2,600 +0.05(+0.70%)
Mar 04, 2021 7.180 7.180 7.050 7.100 800 +0.04(+0.57%)
Mar 03, 2021 7.100 7.110 7.060 7.060 4,914 +0.00(+0.00%)
Mar 02, 2021 7.060 7.060 7.060 7.060 300 -0.01(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.